ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, March 24th, 2023

$ 87.36

+0.56 +0.65%

Open: 86.45
High: 87.36
Low: 85.91
Volume: 1,705,503
Previous Close on Thursday, March 23rd, 2023

$ 86.80

-0.21 -0.24%

Open: 87.36
High: 88.27
Low: 86.18
Volume: 1,284,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 86.45 87.36 85.91 87.36 1,705,503 +0.56 +0.65
2023-03-23 87.36 88.27 86.18 86.80 1,284,792 -0.21 -0.24
2023-03-22 88.66 89.34 87.00 87.01 1,170,698 -1.62 -1.83
2023-03-21 88.19 88.75 87.94 88.63 850,011 +1.30 +1.49
2023-03-20 86.71 87.55 86.62 87.33 1,094,457 +0.75 +0.87
2023-03-17 87.49 87.56 86.22 86.58 1,425,664 -1.12 -1.28
2023-03-16 85.71 87.79 85.55 87.70 1,589,867 +1.50 +1.74
2023-03-15 85.57 86.23 84.96 86.20 3,288,740 -0.69 -0.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 89.34
On 2023-03-22		 85.91
On 2023-03-24		 0.78 0.90 89.34
On 2023-03-22		 85.91
On 2023-03-24		 -3.84 87.43
10D 89.34
On 2023-03-22		 84.35
On 2023-03-13		 1.63 1.90 89.34
On 2023-03-22		 85.91
On 2023-03-24		 -3.84 87.00
20D 90.94
On 2023-03-06		 84.35
On 2023-03-13		 -1.17 -1.32 90.94
On 2023-03-06		 84.35
On 2023-03-13		 -7.25 87.79
WTD 89.34
On 2023-03-22		 85.91
On 2023-03-24		 0.78 0.90 89.34
On 2023-03-22		 85.91
On 2023-03-24		 -3.84 87.43
MTD 90.94
On 2023-03-06		 84.35
On 2023-03-13		 -1.22 -1.38 90.94
On 2023-03-06		 84.35
On 2023-03-13		 -7.25 87.69
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70